[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BTSG":3,"homepage-market-summary":31,"stock-historical-BTSG":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BTSG","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"BrightSpring Health Services, Inc. Common Stock","Nasdaq",null,"SERVICES-HOME HEALTH CARE SERVICES","BrightSpring Health Services Inc is a home and community-based healthcare services platform, focused on delivering complementary pharmacy and provider services to complex patients. Its platform delivers clinical services and pharmacy solutions across Medicare, Medicaid, and commercially insured populations. Its segments include Pharmacy Solutions, Provider Services, and others. It generates the majority of its revenue from the Pharmacy Solutions segment.","23,500","Louisville, KY",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},60.25,58.23,60.43,57.95,57.26,2.99,5.22,3104220.70294,36237,59.8028,73.7499,27.11,2965154.4021484265,71.1,674,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},15.695,2892790,1055868454.939255,274.46,"2025-04-22",[183,184,193,204,215,225,235,246,257,268,279,289,300,310,321,330,341,352,363,374,383,394,404,414,425,436,445,455,466,477,488,498,509,517,528,539,548,557,568,578,588,597,606,617,627,638,649,660,671,681,692,703,714,725,735,744,753,762,771,780,787,796,803,811,817,825,834,841,848,856,864,873,882,891,900,909,917,924,932,940,948,956,963,969,977,986,994,1001,1008,1017,1024,1030,1038,1045,1053,1060,1069,1078,1085,1091,1098,1106,1115,1122,1129,1138,1145,1154,1163,1170,1176,1184,1192,1199,1208,1217,1225,1232,1239,1248,1255,1262,1270,1278,1287,1296,1303,1311,1319,1327,1336,1343,1351,1360,1368,1377,1385,1393,1401,1409,1416,1424,1433,1441,1449,1455,1463,1470,1479,1485,1492,1500,1508,1514,1522,1529,1535,1541,1548,1556,1563,1571,1579,1587,1594,1603,1610,1618,1625,1632,1639,1646,1653,1661,1667,1672,1681,1688,1695,1702,1708,1714,1720,1726,1733,1739,1746,1753,1759,1766,1773,1782,1787,1794,1802,1810,1817,1823,1831,1838,1846,1854,1860,1868,1877,1883,1892,1898,1904,1911,1919,1926,1933,1940,1947,1954,1961,1969,1977,1986,1994,2002,2011,2017,2024,2030,2038,2047,2054,2061,2068,2075,2084,2090,2097,2105,2112,2119,2125,2132,2139,2146,2155,2164,2171,2180,2187,2195,2202,2209,2215,2221,2228,2235,2243,2250,2258,2266,2275,2282,2289,2296,2303,2311,2316,2324,2333,2340,2348,2354,2362,2369,2376,2383,2390,2397,2403,2409,2417,2423,2432,2437,2445,2453,2458,2466,2473,2481,2488,2496,2504,2511,2518,2525,2533,2541,2549,2557,2564,2568,2575,2581,2589,2597,2605,2612,2618,2623,2628,2633,2638,2646,2653,2661,2668,2675,2681,2688,2695,2701,2709,2717,2724,2730,2737,2745,2749,2756,2762,2769,2776,2783,2790,2796,2802,2810,2816,2821,2827,2833,2839,2844,2851,2856,2863,2868,2873,2881,2888,2892,2897,2904,2911,2919,2924,2932,2937,2946,2954,2961,2967,2974,2981,2988,2995],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":68,"volume":190,"transactions":191,"vwap":192},"2026-10-01",56.52,57.3899,55.9004,0.51,2880284.626581,30072,57.0363,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",55.87,56.86,55.12,56.75,1.06,1.9,2161274.173318,22676,56.5718,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",56.54,56.8,55.26,55.69,-0.85,-1.5,1643201.458913,22847,55.649,{"date":216,"open":217,"high":218,"low":219,"close":206,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",56.08,57.69,55.975,-0.05,-0.09,2030980.732,26938,56.7754,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":90,"volume":232,"transactions":233,"vwap":234},"2026-09-25",56.36,57.01,55.49,56.59,0.57,2080129.082141,25130,56.492,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",55.54,56.42,54.87,56.02,0.24,0.43,2430534.834901,27457,55.9165,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",56.04,56.785,55.52,55.78,-0.77,-1.36,1725932.617799,27099,56.0144,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",56.1,57.05,55.815,56.55,0.69,1.24,2075093.412367,28255,56.5434,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",56.79,56.96,55.35,55.86,-0.92,-1.62,2658808.940178,34799,56.0813,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":143,"volume":286,"transactions":287,"vwap":288},"2026-09-18",56.235,57.51,55.64,56.78,0.18,9364236.149831,35080,56.72,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",59.5,60,56.56,56.6,-2.36,-4,2453502.394903,34599,57.8718,{"date":301,"open":302,"high":292,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",59.35,58.79,58.96,0.12,0.2,1647899.439327,24792,59.241,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",60.3,60.53,58.275,58.84,-1.46,-2.42,1409446.631597,24365,58.8693,{"date":322,"open":323,"high":324,"low":323,"close":312,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",57.91,60.77,1.57,2.67,3448836.97008,34176,60.1669,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",59.045,59.9,58.075,58.73,0.85,1.47,2489921.452879,29720,58.9396,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",61.33,62.615,57.68,57.88,-4.11,-6.63,3317147.625142,39950,59.1481,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-09",62.575,62.825,60.925,61.99,-0.57,-0.91,1297980.348365,22206,61.889,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",60.73,63.03,60.69,62.56,1.83,3.01,3211086.140575,34789,62.4443,{"date":375,"open":376,"high":377,"low":376,"close":365,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-04",60.51,61.75,-0.7,-1.14,1729143.48108,25090,60.9773,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-03",60.72,61.475,58.98,61.43,1.18,1.96,2109086.645945,24606,60.8899,{"date":395,"open":396,"high":397,"low":398,"close":16,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-02",59.16,60.58,58.97,1.09,1.84,1766788.159123,27430,59.9858,{"date":405,"open":406,"high":407,"low":408,"close":396,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-01",58.55,59.91,58.495,0.76,1.3,1485938.853236,20853,59.2516,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-31",58.76,59.07,57.8,58.4,-0.73,-1.23,1924816.400794,24242,58.3289,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-28",60.54,61.31,59.04,59.13,-1.77,-2.91,1506364.44404,23197,59.4824,{"date":437,"open":438,"high":439,"low":313,"close":440,"change":441,"percent_change":420,"volume":442,"transactions":443,"vwap":444},"2026-08-27",61.42,63.14,60.9,-0.45,3221814.163382,37805,61.3837,{"date":446,"open":447,"high":448,"low":198,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-26",57.2,61.37,61.35,4.12,7.2,2552554.678608,33773,60.37,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-25",59.55,60.18,56.43,57.23,-2.26,-3.8,2601833.175084,30561,57.3673,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-24",58.33,60.14,58.25,59.49,0.62,1.05,2191803.386697,25481,59.4175,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-21",59.97,60.65,58.8001,58.87,-0.66,-1.11,1523774.465472,21150,59.1451,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":306,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-20",58.64,60.125,58.51,59.53,0.34,1827276.749952,24053,59.5479,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-19",60.15,60.41,58.42,59.33,-0.17,-0.29,2887739.054262,33764,59.2247,{"date":510,"open":292,"high":511,"low":512,"close":291,"change":513,"percent_change":316,"volume":514,"transactions":515,"vwap":516},"2026-08-18",60.8222,59.19,-0.88,1703155.349779,25897,59.6847,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-17",61.69,61.91,59.8,60.38,-1.33,-2.16,1611950.42956,27465,60.5206,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-14",59.65,61.88,59.1188,61.71,1.48,2.46,1605428.269965,22667,61.4058,{"date":540,"open":521,"high":541,"low":521,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-13",61.4,60.23,0.55,0.92,1366235.851951,22237,60.5646,{"date":549,"open":550,"high":551,"low":282,"close":552,"change":553,"percent_change":82,"volume":554,"transactions":555,"vwap":556},"2026-08-12",58.12,60.255,59.68,1.79,3131057.853298,38519,59.5136,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-11",61.23,62.03,57.4,57.89,-3.56,-5.79,6040014.222673,64940,58.2456,{"date":569,"open":570,"high":571,"low":559,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-10",61.74,62.891,61.45,-0.98,-1.57,2343167.226448,28435,61.6955,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":369,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-07",61.94,63.4,61.17,62.43,3.02,2163167.377262,31382,62.6286,{"date":589,"open":590,"high":591,"low":313,"close":592,"change":317,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-06",62.24,62.49,60.6,-3.84,2117728.788534,33904,61.1413,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":123,"percent_change":128,"volume":603,"transactions":604,"vwap":605},"2026-08-05",62.8,64.255,61.58,63.02,3220979.994307,47173,63.2155,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-04",61.61,63.6,59.15,62.77,2.305,3.81,4154038.704007,55570,62.4114,{"date":618,"open":619,"high":620,"low":19,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-03",59.27,61.805,60.465,0.755,1.26,4508889.521993,60935,60.8306,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-31",69.47,70.05,59.26,59.71,-13.17,-18.07,7700041.08444,98380,61.3144,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-30",70.58,73.286,70,72.88,3.51,5.06,3340284.325852,47625,72.5171,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-29",72.75,73.2,69.25,69.37,-3.09,-4.26,1887237.292056,29258,70.5999,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-28",71.83,72.67,69.98,72.46,0.48,0.67,1701938.049525,28610,71.8933,{"date":672,"open":673,"high":26,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-27",72.92,71.03,71.98,-0.93,-1.28,1928745.383655,34459,71.8974,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-24",71.42,73.4,70.96,72.91,3.07,4.4,2317307.522149,36597,72.777,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-23",69.07,70.275,68.25,69.84,0.1,0.14,3623805.644652,36241,69.4271,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-22",71.43,72.5599,69.66,69.74,-2.82,-3.89,3677313.047633,43091,70.4274,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-21",71.56,73.01,70.7212,72.56,2.06,2.92,2725357.203628,37836,72.1783,{"date":726,"open":727,"high":684,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-20",71,70.41,70.5,-0.19,-0.27,2727460.404376,37392,71.5942,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-17",67.16,71.34,66.65,70.69,2.53,3.71,3816300,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-16",68,70.61,67.21,68.16,-0.1,-0.15,32760800,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-15",67.9,70.285,66.58,68.26,-1.41,-2.02,5848600,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-14",70.43,71.2,69.375,69.67,0.03,0.04,1817000,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-13",71.89,72.22,69.28,69.64,-1.79,-2.51,2271400,{"date":781,"open":782,"high":783,"low":784,"close":705,"change":751,"percent_change":785,"volume":786,"transactions":9,"vwap":705},"2026-07-10",71.36,72.055,70.11,-0.21,1817700,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-09",71.44,71.82,70.84,71.58,1.08,1.53,2048200,{"date":797,"open":798,"high":799,"low":654,"close":729,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":729},"2026-07-08",70.37,71.4,0.33,0.47,3030100,{"date":804,"open":805,"high":738,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-07",70.78,68.63,70.17,-0.39,-0.55,3970500,{"date":812,"open":767,"high":813,"low":776,"close":814,"change":794,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-07-06",72.059998,70.56,2.22,3278000,{"date":818,"open":819,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-02",70.905,68.45,69.029999,-0.82,-1.17,2242800,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-07-01",69.44,70.25,68.21,69.85,0.11,0.16,3494500,{"date":835,"open":836,"high":837,"low":838,"close":708,"change":409,"percent_change":839,"volume":840,"transactions":9,"vwap":708},"2026-06-30",68.98,69.91,68.095001,1.1,3199300,{"date":842,"open":843,"high":844,"low":845,"close":836,"change":846,"percent_change":846,"volume":847,"transactions":9,"vwap":836},"2026-06-29",68.6,70.295,68.41,0,3977100,{"date":849,"open":850,"high":851,"low":852,"close":836,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":836},"2026-06-26",69.3,70.72,68.13,-0.72,-1.03,10450200,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":82,"volume":863,"transactions":9,"vwap":861},"2026-06-25",68.43,69.89,68.22,69.7,2.09,3070000,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-24",66.93,69.11,66.32,67.61,0.77,1.15,2874500,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-23",66.050003,67.855,65.92,66.84,-0.36,-0.54,2406600,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-22",67.3,67.759,65.825,67.2,0.95,1.43,2476600,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-18",65.050003,66.69,64.92,66.25,1.82,2.82,7173800,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-17",64.15,65,63.64,64.43,0.29,0.45,2259800,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":108,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-06-16",64.29,64.73,63.52,64.14,0.09,2380800,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":336,"percent_change":83,"volume":923,"transactions":9,"vwap":922},"2026-06-15",63.33,64.089996,62.27,64.080002,2549700,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":241,"volume":931,"transactions":9,"vwap":929},"2026-06-12",63.565,64.18,61.98,63.23,0.15,4012200,{"date":933,"open":388,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-11",63.495,61.040001,63.080002,2.49,4.11,3244600,{"date":941,"open":324,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-10",62.34,60.46,60.59,-0.41,-0.67,3352000,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":370,"volume":955,"transactions":9,"vwap":953},"2026-06-09",59.99,61.385,59.029999,61,1.78,5538500,{"date":957,"open":335,"high":958,"low":959,"close":960,"change":897,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-06-08",59.61,58.099998,59.22,3.17,4186100,{"date":964,"open":965,"high":966,"low":967,"close":561,"change":846,"percent_change":846,"volume":968,"transactions":9,"vwap":561},"2026-06-05",57.195,58.58,56.2,8013800,{"date":970,"open":971,"high":972,"low":973,"close":561,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":561},"2026-06-04",58.18,59.515,56.914,-3.48,-5.72,10792100,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-03",59.83,61.02,59.52,60.88,1.54,2.6,1828800,{"date":987,"open":988,"high":989,"low":550,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-06-02",59.98,60.48,59.34,-0.64,-1.07,1901600,{"date":995,"open":996,"high":997,"low":521,"close":988,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":988},"2026-06-01",61.62,62,-1.7,-2.76,2446000,{"date":1002,"open":559,"high":1003,"low":1004,"close":1005,"change":336,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-05-29",61.84,60.55,61.68,1.4,3007400,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-28",60.71,62.11,60.29,60.83,0.28,0.46,2248600,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1004,"change":1022,"percent_change":148,"volume":1023,"transactions":9,"vwap":1004},"2026-05-27",60.4,60.91,60.080002,0.23,1929500,{"date":1025,"open":493,"high":989,"low":1026,"close":1027,"change":897,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-05-26",58.9,60.32,3.11,2050300,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":189,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-05-22",58.86,59.256,58.09,58.5,0.88,1447300,{"date":1039,"open":1040,"high":530,"low":19,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-21",59.25,57.99,-0.6,-1.02,2535300,{"date":1046,"open":1047,"high":1048,"low":207,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-20",57.39,58.865,58.59,1.87,3.3,2609300,{"date":1054,"open":38,"high":1055,"low":1056,"close":288,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":288},"2026-05-19",57.095001,54.93,0.54,0.96,2200700,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-18",58.52,59,56.09,56.18,-1.72,-2.97,2034100,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-15",57.62,58.3,57.21,57.9,-0.5,-0.86,2833400,{"date":1079,"open":1080,"high":1081,"low":1082,"close":419,"change":200,"percent_change":1083,"volume":1084,"transactions":9,"vwap":419},"2026-05-14",56.92,58.67,56.5,3.36,1852500,{"date":1086,"open":250,"high":1087,"low":1088,"close":1082,"change":47,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1082},"2026-05-13",56.97,55.2,1.8,2795000,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":242,"percent_change":133,"volume":1097,"transactions":9,"vwap":1096},"2026-05-12",54.59,56.595,54.099998,55.5,2717100,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":241,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-05-11",55,55.305,53.41,55.07,0.44,2472000,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-08",53.29,54.95,53.14,54.83,1.89,3.57,1876700,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":306,"percent_change":148,"volume":1121,"transactions":9,"vwap":1120},"2026-05-07",52.5,53.66,52.17,52.94,2345900,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":410,"percent_change":741,"volume":1128,"transactions":9,"vwap":1127},"2026-05-06",52.47,52.99,51.76,52.74,2214400,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-05-05",53.53,54.4,51.040001,51.44,-2.1,-3.92,4040000,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1058,"percent_change":369,"volume":1144,"transactions":9,"vwap":1143},"2026-05-04",52.52,54.221,52.13,53.54,4642400,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-05-01",49,54.68,48.4,52.58,4.61,9.61,9471200,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-04-30",48.14,48.15,44.77,47.97,-0.18,-0.37,7731800,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1157,"change":138,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1157},"2026-04-29",47.49,48.33,47.27,1.39,2981800,{"date":1171,"open":1149,"high":1172,"low":1173,"close":1165,"change":74,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1165},"2026-04-28",48.74,47.455,-2.22,1884200,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":336,"volume":1183,"transactions":9,"vwap":1181},"2026-04-27",48.23,48.97,47.63,48.57,0.41,2383200,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1058,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2026-04-24",47,48.365,46.79,48.16,2.03,2239400,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":768,"percent_change":108,"volume":1198,"transactions":9,"vwap":1197},"2026-04-23",47.22,47.74,46.26,47.2,2070500,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-22",46.76,47.218,46.11,47.17,1.07,2.32,1357300,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-04-21",48.080002,48.49,45.895,46.099998,-1.71,-3.58,1744000,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1057,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-04-20",46.98,47.83,46.87,47.81,1.14,1335000,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1167,"change":337,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1167},"2026-04-17",46.61,47.375,46.15,3.21,1306500,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1234,"change":785,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1234},"2026-04-16",45.8,46.383,45.509,-0.46,1314700,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-15",46.040001,46.080002,45.07,46.0099983,-0.03,-0.07,1856300,{"date":1249,"open":1250,"high":1250,"low":1251,"close":1241,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1241},"2026-04-14",46.72,45.525,0.01,0.02,1257900,{"date":1256,"open":1257,"high":1258,"low":1257,"close":1259,"change":1260,"percent_change":983,"volume":1261,"transactions":9,"vwap":1259},"2026-04-13",44.93,46.32,46.029999,0.7,1045500,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":677,"volume":1269,"transactions":9,"vwap":1267},"2026-04-10",45.63,46.37,44.632,45.33,-0.59,1413800,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":808,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-04-09",46.27,46.69,45.41,45.92,-0.84,1397700,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-04-08",45,46.5,44.86,46.31,2.44,5.56,3112100,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-04-07",43.61,44.18,43.115,43.87,0.36,0.83,2191900,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1182,"percent_change":888,"volume":1302,"transactions":9,"vwap":1301},"2026-04-06",42.94,43.78,42.59,43.51,1664900,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1205,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-04-02",41.099998,43.24,40.41,43.099998,2.55,1684400,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":253,"volume":1318,"transactions":9,"vwap":1316},"2026-04-01",42.83,43.795,41.69,42.029999,-0.58,2611100,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1205,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-03-31",41.73,43.37,41.6,42.61,2.58,2718400,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-30",42.080002,42.665,41.465,41.54,-0.79,-1.87,1982500,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1075,"percent_change":823,"volume":1342,"transactions":9,"vwap":1341},"2026-03-27",42.66,43.049999,42.049999,42.33,2245700,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1313,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1313},"2026-03-26",44.13,45.049999,42.76,-1.99,-4.44,2726300,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-03-25",43.81,45.59,43.735,44.82,1.51,3.49,3981200,{"date":1361,"open":1362,"high":1289,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-24",41.47,41.13,43.31,1.21,2.87,2090800,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-03-23",41.71,43.255,41.4,42.099998,0.89,2.16,2821400,{"date":1378,"open":1379,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-03-20",43.93,39.91,41.21,-2.78,-6.32,6556900,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":544,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1390},"2026-03-19",43.14,44.5,42.79,43.99,2.14,2741000,{"date":1394,"open":1395,"high":1396,"low":1395,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-18",42.5,44.63,43.07,0.97,2.3,5480800,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1373,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1373},"2026-03-17",40.655,42.41,39.36,3.05,7.81,5312700,{"date":1410,"open":1411,"high":1412,"low":1411,"close":1413,"change":160,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2026-03-16",38.85,39.69,39.049999,1.93,2706700,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":210,"volume":1423,"transactions":9,"vwap":1421},"2026-03-13",38.95,39.5,37.24,38.31,-0.33,2784200,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-03-12",40.8,41.255,37.66,38.64,-2.69,-6.51,2974100,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":113,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2026-03-11",41,41.675,40.625,41.33,-0.02,1335800,{"date":1442,"open":1443,"high":1395,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-03-10",42.23,41.060001,41.34,-0.89,-2.11,1779300,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1443,"change":160,"percent_change":954,"volume":1454,"transactions":9,"vwap":1443},"2026-03-09",40.71,42.39,40,2018600,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":946,"volume":1462,"transactions":9,"vwap":1460},"2026-03-06",40.83,41.67,40.26,41.49,-0.28,2574400,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":730,"percent_change":441,"volume":1469,"transactions":9,"vwap":1468},"2026-03-05",41.38,42.28,40.65,41.77,6259800,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-03-04",40.905,42.67,40.73,41.96,1.31,3.22,9846300,{"date":1480,"open":1481,"high":1363,"low":1482,"close":1467,"change":676,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1467},"2026-03-03",40.4,39.41,-2.24,9354400,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":930,"percent_change":1293,"volume":1491,"transactions":9,"vwap":1490},"2026-03-02",41.83,42.2,40.55,41.58,3010600,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":410,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2026-02-27",41.2,44.87,40.46,41.43,3.24,6195400,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":946,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2026-02-26",40.29,40.801,39.14,40.13,-1.64,2670100,{"date":1509,"open":1510,"high":1494,"low":1511,"close":1426,"change":1512,"percent_change":264,"volume":1513,"transactions":9,"vwap":1426},"2026-02-25",40.85,40.51,0.5,1511100,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":133,"volume":1521,"transactions":9,"vwap":1519},"2026-02-24",40.049999,40.56,39.47,40.3,0.31,1410500,{"date":1523,"open":1451,"high":1524,"low":1525,"close":1526,"change":992,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2026-02-23",40.875,39.26,39.99,-2.61,1202400,{"date":1530,"open":1426,"high":1305,"low":1531,"close":1444,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1444},"2026-02-20",40.040001,0.26,0.64,1036900,{"date":1536,"open":1537,"high":1363,"low":1538,"close":1426,"change":1539,"percent_change":210,"volume":1540,"transactions":9,"vwap":1426},"2026-02-19",40.89,39.97,-0.35,1350300,{"date":1542,"open":1504,"high":1372,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-02-18",38.92,41.15,2.69,6.99,2069100,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":854,"volume":1555,"transactions":9,"vwap":1553},"2026-02-17",38.83,39.255,38.34,38.46,-0.4,1498300,{"date":1557,"open":1558,"high":1559,"low":1558,"close":1560,"change":1205,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2026-02-13",37.9,39.345,38.86,2.83,1400300,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1128,"transactions":9,"vwap":1568},"2026-02-12",40.11,40.67,37.48,37.79,-2.27,-5.67,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":369,"volume":1578,"transactions":9,"vwap":1576},"2026-02-11",39.62,40.07,38.24,40.060001,0.72,1168100,{"date":1580,"open":1581,"high":1380,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-02-10",39.77,38.94,39.34,-0.42,-1.06,1099300,{"date":1588,"open":1589,"high":1590,"low":1482,"close":1591,"change":1592,"percent_change":306,"volume":1593,"transactions":9,"vwap":1591},"2026-02-09",39.64,40.45,39.76,0.08,1006600,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-02-06",38.54,39.86,38.32,39.68,1.32,3.44,1214000,{"date":1604,"open":1605,"high":1418,"low":1606,"close":1607,"change":793,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2026-02-05",37.19,36.87,38.36,2.9,1459000,{"date":1611,"open":1612,"high":1599,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-02-04",39.15,37.09,37.28,-1.74,-4.46,1781500,{"date":1619,"open":1474,"high":1620,"low":1598,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-02-03",41.14,39.02,-1.47,-3.63,1762800,{"date":1626,"open":1518,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1028,"volume":1631,"transactions":9,"vwap":1629},"2026-02-02",41.26,39.0050011,40.49,1.22,1986000,{"date":1633,"open":1634,"high":1574,"low":1635,"close":1636,"change":1637,"percent_change":759,"volume":1638,"transactions":9,"vwap":1636},"2026-01-30",39.28,38.78,39.27,-0.56,1593700,{"date":1640,"open":1641,"high":1642,"low":1643,"close":149,"change":1014,"percent_change":1644,"volume":1645,"transactions":9,"vwap":149},"2026-01-29",39.48,39.89,38.23,0.71,1588900,{"date":1647,"open":1504,"high":1648,"low":1649,"close":1650,"change":1512,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1650},"2026-01-28",39.67,38.475,39.55,1.28,1241300,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1413,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1413},"2026-01-27",39.92,40.12,38.0099983,-1.04,-2.59,2065000,{"date":1662,"open":1663,"high":1537,"low":1664,"close":1665,"change":907,"percent_change":1223,"volume":1666,"transactions":9,"vwap":1665},"2026-01-26",39.82,39.75,40.09,1173500,{"date":1668,"open":1412,"high":1669,"low":1670,"close":1589,"change":769,"percent_change":698,"volume":1671,"transactions":9,"vwap":1589},"2026-01-23",40.205,39.0099983,1453400,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2026-01-22",39.33,40.935,39.31,39.6,0.37,0.94,1614900,{"date":1682,"open":1683,"high":1676,"low":1684,"close":1685,"change":1512,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2026-01-21",38.93,38.21,39.23,1.29,1478800,{"date":1689,"open":1429,"high":1482,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2026-01-20",38.25,38.73,-0.47,-1.2,1282200,{"date":1696,"open":1641,"high":1697,"low":1698,"close":1699,"change":1554,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1699},"2026-01-16",39.587,38.9,39.2,-1.01,1276500,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1677,"change":871,"percent_change":21,"volume":1707,"transactions":9,"vwap":1677},"2026-01-15",38.45,39.66,38.4,1257500,{"date":1709,"open":1429,"high":1710,"low":1711,"close":1704,"change":504,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1704},"2026-01-14",38.815,38.07,-0.44,1091200,{"date":1715,"open":1685,"high":1716,"low":1552,"close":1717,"change":808,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1717},"2026-01-13",39.49,38.62,-1,1497300,{"date":1721,"open":1614,"high":1722,"low":1723,"close":1670,"change":534,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1670},"2026-01-12",39.060001,36.89,3.94,2368600,{"date":1727,"open":1699,"high":1728,"low":1729,"close":1730,"change":574,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1730},"2026-01-09",39.745,37.5,37.53,-4.02,2316100,{"date":1734,"open":1419,"high":1735,"low":1736,"close":1737,"change":945,"percent_change":1658,"volume":1738,"transactions":9,"vwap":1737},"2026-01-08",40.33,38.88,39.099998,1786200,{"date":1740,"open":1566,"high":1510,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2026-01-07",39.18,39.51,-1.16,-2.85,2060400,{"date":1747,"open":1748,"high":1749,"low":1418,"close":1566,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1566},"2026-01-06",39.17,41.029999,1.41,3.59,2298400,{"date":1754,"open":1755,"high":1716,"low":1690,"close":1525,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1525},"2026-01-05",38.51,0.86,2.24,2043500,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1706,"change":888,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1706},"2026-01-02",37.52,38.61,37.22,2.54,1668300,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":730,"percent_change":1075,"volume":1772,"transactions":9,"vwap":1771},"2025-12-31",37.6,37.81,37.39,37.45,1555900,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2025-12-30",37.86,37.95,37.54,37.64,-0.2,-0.53,1227400,{"date":1783,"open":1777,"high":1784,"low":1605,"close":1785,"change":915,"percent_change":241,"volume":1786,"transactions":9,"vwap":1785},"2025-12-29",38.12,37.84,1395900,{"date":1788,"open":1775,"high":1789,"low":1790,"close":1791,"change":1253,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2025-12-26",38.11,37.61,37.75,0.05,894700,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":220,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2025-12-24",37.8,38.292,37.47,37.73,-0.13,630600,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":1317,"volume":1809,"transactions":9,"vwap":1807},"2025-12-23",37.77,38.42,37.57,37.78,-0.22,1748200,{"date":1811,"open":1812,"high":1690,"low":1813,"close":1814,"change":189,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2025-12-22",37.65,37.312,38,1.36,1458700,{"date":1818,"open":1819,"high":1820,"low":1819,"close":1821,"change":336,"percent_change":1206,"volume":1822,"transactions":9,"vwap":1821},"2025-12-19",36.51,37.94,37.49,5180400,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":199,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2025-12-18",36.22,37,35.0099983,36.64,2.98,1795400,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":1076,"percent_change":295,"volume":1837,"transactions":9,"vwap":1836},"2025-12-17",36.32,36.79,35.3,35.58,2105900,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":666,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-12-16",35.98,36.81,35.75,36.44,1.33,1848000,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":1317,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1851},"2025-12-15",36.76,37.060001,35.79,35.96,-1.59,1896200,{"date":1855,"open":1856,"high":1605,"low":1857,"close":1858,"change":1533,"percent_change":954,"volume":1859,"transactions":9,"vwap":1858},"2025-12-12",36.67,35.95,36.54,1990700,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1260,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1865},"2025-12-11",35.67,36.24,35.33,35.9,1.99,1991600,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2025-12-10",35.43,35.61,34.76,35.2,-0.23,-0.65,1960600,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1870,"change":1374,"percent_change":1325,"volume":1882,"transactions":9,"vwap":1870},"2025-12-09",34.97,35.66,34.52,1468800,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2025-12-08",36.16,36.31,34.3,34.54,-1.25,-3.49,2407200,{"date":1893,"open":1894,"high":1895,"low":1894,"close":1850,"change":1896,"percent_change":553,"volume":1897,"transactions":9,"vwap":1850},"2025-12-05",34.75,35.94,0.63,2040900,{"date":1899,"open":1900,"high":1900,"low":1901,"close":1902,"change":769,"percent_change":831,"volume":1903,"transactions":9,"vwap":1902},"2025-12-04",35.395,34.47,35.16,1446900,{"date":1905,"open":1906,"high":1836,"low":1907,"close":1908,"change":1439,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1908},"2025-12-03",35.22,34.42,35.12,-0.06,2079800,{"date":1912,"open":1840,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-12-02",36.14,34.85,35.14,-0.76,-2.12,2069800,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1865,"change":1924,"percent_change":853,"volume":1925,"transactions":9,"vwap":1865},"2025-12-01",35.84,36.61,35.68,-0.26,2340300,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1885,"change":1931,"percent_change":513,"volume":1932,"transactions":9,"vwap":1885},"2025-11-28",36.62,36.77,35.88,-0.32,935200,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1532,"percent_change":1577,"volume":1939,"transactions":9,"vwap":1938},"2025-11-26",36.17,36.71,36.0099983,36.48,1930500,{"date":1941,"open":1942,"high":1858,"low":1943,"close":1825,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1825},"2025-11-25",35.54,35.405,0.99,2.81,2145000,{"date":1948,"open":1949,"high":1950,"low":1872,"close":1951,"change":1533,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1951},"2025-11-24",35.02,35.78,35.23,1.85,3152200,{"date":1955,"open":1956,"high":1957,"low":1956,"close":1958,"change":369,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-11-21",32.72,34.89,34.59,5.59,2604500,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1512,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1966},"2025-11-20",33.02,33.64,32.45,32.76,1.55,2217800,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":1644,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1974},"2025-11-19",31.68,32.55,31.42,32.26,2.25,2788400,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-11-18",31.14,31.94,30.64,31.55,0.19,0.61,2537500,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1991},"2025-11-17",32.11,32.435,31.15,31.36,-2,1917100,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":123,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1999},"2025-11-14",31.3,32.66,31,32,0.79,2133700,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2007},"2025-11-13",33.56,33.63,31.69,31.75,-1.89,-5.62,2395000,{"date":2012,"open":2013,"high":1907,"low":2014,"close":1964,"change":731,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1964},"2025-11-12",33.99,33.62,-0.8,1955200,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":494,"percent_change":103,"volume":2023,"transactions":9,"vwap":2022},"2025-11-11",33.57,34.26,33.33,33.91,1492700,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2019,"change":242,"percent_change":410,"volume":2029,"transactions":9,"vwap":2019},"2025-11-10",33.43,34.080002,33,1548700,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":1057,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2035},"2025-11-07",32.62,33.17,31.965,33.14,1.66,1571200,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-11-06",32.86,33.064999,32.14,32.6,-0.08,-0.24,2271500,{"date":2048,"open":2049,"high":2050,"low":1999,"close":2051,"change":2052,"percent_change":1190,"volume":2053,"transactions":9,"vwap":2051},"2025-11-05",32.25,33.18,32.68,0.65,3873500,{"date":2055,"open":2056,"high":2057,"low":1980,"close":2058,"change":316,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2058},"2025-11-04",32.97,33.825,32.029999,-4.36,2700900,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":1104,"percent_change":1844,"volume":2067,"transactions":9,"vwap":2066},"2025-11-03",33.15,33.5,32.412,33.49,2514900,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":1532,"percent_change":2000,"volume":2074,"transactions":9,"vwap":2073},"2025-10-31",33.029999,33.16,32.28,33.049999,2891400,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2080},"2025-10-30",33.77,34.28,32.48,32.79,-1.26,-3.7,2770200,{"date":2085,"open":2086,"high":1827,"low":2087,"close":2088,"change":1792,"percent_change":930,"volume":2089,"transactions":9,"vwap":2088},"2025-10-29",34.44,33.61,34.049999,2888500,{"date":2091,"open":2092,"high":2027,"low":2093,"close":2094,"change":2095,"percent_change":1512,"volume":2096,"transactions":9,"vwap":2094},"2025-10-28",33.85,33.34,34,0.17,2331300,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":1374,"volume":2104,"transactions":9,"vwap":2102},"2025-10-27",33.74,33.95,33.11,33.83,0.3,2370100,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":768,"percent_change":915,"volume":2111,"transactions":9,"vwap":2110},"2025-10-24",33.7,34.095001,33.22,33.53,2817900,{"date":2113,"open":2028,"high":2114,"low":2115,"close":2064,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2064},"2025-10-23",33.865,32.57,0.56,1.7,9417500,{"date":2120,"open":2121,"high":2071,"low":2122,"close":2123,"change":263,"percent_change":1391,"volume":2124,"transactions":9,"vwap":2123},"2025-10-22",32.3,31.51,32.94,4633100,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2049,"change":954,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2049},"2025-10-21",29.92,32.34,29.87,5.84,14370900,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":160,"percent_change":937,"volume":2138,"transactions":9,"vwap":2137},"2025-10-20",29.85,30.595,29.6,30.47,2991500,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":1014,"percent_change":888,"volume":2145,"transactions":9,"vwap":2144},"2025-10-17",29.59,30.14,29.01,29.73,18406900,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2151},"2025-10-16",30.89,31.46,29.41,29.45,-1.29,-4.2,4181700,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2160},"2025-10-15",31.85,31.95,30.49,30.74,0.82,2.74,7032700,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2127,"change":1104,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2127},"2025-10-14",28.85,29.97,28.71,1.49,2589100,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2176},"2025-10-13",27.9,29.62,27.89,29.48,1.12,3.95,3704100,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":808,"percent_change":253,"volume":2186,"transactions":9,"vwap":2185},"2025-10-10",28.18,28.75,27.3,28.36,4673100,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2183,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2183},"2025-10-09",28.26,29.66,28.1,-0.14,-0.48,4454500,{"date":2196,"open":2197,"high":2198,"low":27,"close":2199,"change":801,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2199},"2025-10-08",27.93,28.91,28.89,1.65,4675000,{"date":2203,"open":2204,"high":2183,"low":2205,"close":2206,"change":441,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2206},"2025-10-07",28.39,27.84,28.42,-1.56,3784800,{"date":2210,"open":2211,"high":2212,"low":2173,"close":2213,"change":189,"percent_change":1089,"volume":2214,"transactions":9,"vwap":2213},"2025-10-06",28.2,28.975,28.87,3779200,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2185,"change":808,"percent_change":253,"volume":2220,"transactions":9,"vwap":2185},"2025-10-03",28.27,29.11,27.62,3985300,{"date":2222,"open":2167,"high":2223,"low":2224,"close":2183,"change":2225,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2183},"2025-10-02",30.35,28.29,-1.09,-3.65,3633600,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":1014,"percent_change":888,"volume":2234,"transactions":9,"vwap":2233},"2025-10-01",28.92,29.995,28.81,29.84,5809300,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":889,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2240},"2025-09-30",28.13,29.675,27.975,29.56,5.08,6022100,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2237,"change":160,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2237},"2025-09-29",27.69,28.15,27.15,2.7,2672200,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":1057,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2255},"2025-09-26",26.65,27.42,26.35,27.39,2.01,3412600,{"date":2259,"open":2260,"high":2253,"low":2261,"close":2262,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2262},"2025-09-25",26.67,26.28,26.85,-0.38,-1.4,4707800,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":2272,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2271},"2025-09-24",27.715,28.28,27.138,27.23,-0.75,-2.68,2952200,{"date":2276,"open":2277,"high":2224,"low":2278,"close":2279,"change":148,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2279},"2025-09-23",27.68,27.65,27.98,1.38,1784100,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":906,"percent_change":199,"volume":2288,"transactions":9,"vwap":2287},"2025-09-22",26.9,27.72,26.855,27.6,1619800,{"date":2290,"open":2247,"high":2291,"low":2292,"close":2293,"change":108,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2293},"2025-09-19",27.57,26.802,27.31,0.22,5557300,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":751,"percent_change":809,"volume":2302,"transactions":9,"vwap":2301},"2025-09-18",27.1,27.755,26.66,27.25,2344000,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":2103,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2308},"2025-09-17",26.95,27.5,26.7,27.4,1.11,3164600,{"date":2312,"open":2284,"high":2313,"low":2314,"close":2298,"change":2044,"percent_change":505,"volume":2315,"transactions":9,"vwap":2298},"2025-09-16",27.22,26.4,3713600,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":39,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2321},"2025-09-15",26.3,27.43,25.93,27.18,2.76,3066400,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2329},"2025-09-12",27.75,28.24,26.19,26.45,-1.54,-5.5,4264300,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":221,"percent_change":1931,"volume":2339,"transactions":9,"vwap":2338},"2025-09-11",27.55,28.43,27.51,27.99,3598900,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":400,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2345},"2025-09-10",26.385,28.325,25.92,28.08,7.01,7594000,{"date":2349,"open":2350,"high":2351,"low":2350,"close":2352,"change":409,"percent_change":1829,"volume":2353,"transactions":9,"vwap":2352},"2025-09-09",25.059999,26.42,26.24,5225800,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":2360,"percent_change":1959,"volume":2361,"transactions":9,"vwap":2359},"2025-09-08",24.59,25.729,24.49,25.48,1.35,6309800,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":769,"percent_change":2095,"volume":2368,"transactions":9,"vwap":2367},"2025-09-05",23.8,24.205,23.69,24.13,1369200,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":1252,"percent_change":769,"volume":2375,"transactions":9,"vwap":2374},"2025-09-04",24.059999,24.34,23.88,24.09,1646900,{"date":2377,"open":2364,"high":2378,"low":2379,"close":2380,"change":306,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2380},"2025-09-03",24.31,23.53,24.08,0.84,1842900,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2373,"change":1983,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2373},"2025-09-02",23.25,23.95,22.86,0.8,1545000,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2366,"change":2395,"percent_change":504,"volume":2396,"transactions":9,"vwap":2366},"2025-08-29",23.73,23.85,23.41,-0.04,1335700,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2392,"change":1779,"percent_change":1276,"volume":2402,"transactions":9,"vwap":2392},"2025-08-28",24.01,24.235,23.6,1144100,{"date":2404,"open":2405,"high":2406,"low":2405,"close":2407,"change":2395,"percent_change":504,"volume":2408,"transactions":9,"vwap":2407},"2025-08-27",23.76,24.094999,23.93,1550500,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":2415,"percent_change":1237,"volume":2416,"transactions":9,"vwap":2414},"2025-08-26",24.16,24.255,23.75,23.97,-0.11,2385000,{"date":2418,"open":2419,"high":2420,"low":2392,"close":2380,"change":1333,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2380},"2025-08-25",24.7,24.9,-3.18,2481200,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":2429,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2428},"2025-08-22",23.96,24.88,23.879,24.87,0.91,3.8,2847300,{"date":2433,"open":2434,"high":2435,"low":2434,"close":2425,"change":800,"percent_change":1006,"volume":2436,"transactions":9,"vwap":2425},"2025-08-21",23.64,24.22,1893700,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":907,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2442},"2025-08-20",23.215,23.84,23.09,23.63,1.94,2128900,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":915,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2450},"2025-08-19",23.1,23.33,22.92,23.18,0.39,2517900,{"date":2454,"open":2455,"high":2456,"low":2455,"close":2441,"change":2052,"percent_change":1608,"volume":2457,"transactions":9,"vwap":2441},"2025-08-18",22.46,23.17,1715000,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":2192,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2463},"2025-08-15",22.78,22.845,22.36,22.44,-0.62,1886600,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":1983,"percent_change":336,"volume":2472,"transactions":9,"vwap":2471},"2025-08-14",22.18,22.685,22.155,22.58,1935800,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":667,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2478},"2025-08-13",21.75,22.42,21.58,22.39,3.08,3035000,{"date":2482,"open":2483,"high":2484,"low":2483,"close":2485,"change":199,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2485},"2025-08-12",20.77,21.84,21.72,5.13,2419100,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":2494,"percent_change":1317,"volume":2495,"transactions":9,"vwap":2493},"2025-08-11",21,21.305,20.63,20.66,-0.12,1304400,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":143,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2501},"2025-08-08",20.58,20.91,20.51,20.78,1.56,1607900,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":2395,"percent_change":1779,"volume":2510,"transactions":9,"vwap":2509},"2025-08-07",20.61,20.84,20.075001,20.46,1677200,{"date":2512,"open":2513,"high":2493,"low":2514,"close":2515,"change":2052,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2515},"2025-08-06",19.74,19.51,20.5,3.27,2469100,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":54,"percent_change":741,"volume":2524,"transactions":9,"vwap":2523},"2025-08-05",19.47,20.07,19.19,19.85,2663400,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":1461,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2530},"2025-08-04",20.02,20.23,19.01,19.36,-1.43,3567300,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":1700,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2538},"2025-08-01",19.902,20.19,19.23,19.64,-4.89,5728400,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":483,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2546},"2025-07-31",21.07,21.485,20.4,20.65,-3.1,4764400,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2554,"change":1365,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2554},"2025-07-30",20.7,21.35,20.37,21.31,6.02,4846600,{"date":2558,"open":2559,"high":2559,"low":2560,"close":2561,"change":2263,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2561},"2025-07-29",20.55,20.025,20.1,-1.86,1739900,{"date":2565,"open":2493,"high":2493,"low":2528,"close":2566,"change":220,"percent_change":2045,"volume":2567,"transactions":9,"vwap":2566},"2025-07-28",20.48,1756000,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2572,"change":1800,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2572},"2025-07-25",20.75,21.1,20.53,-0.63,3664100,{"date":2576,"open":2577,"high":2577,"low":2578,"close":2493,"change":991,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2493},"2025-07-24",21.25,20.64,-3,2112800,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":871,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2586},"2025-07-23",20.31,21.355,20.28,21.3,5.71,2759400,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":1104,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2594},"2025-07-22",19.63,20.22,19.61,20.15,2.23,2546400,{"date":2598,"open":2599,"high":2536,"low":2600,"close":2601,"change":2602,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2601},"2025-07-21",19.97,19.635,19.71,-0.235,-1.18,1082800,{"date":2606,"open":2607,"high":2509,"low":2608,"close":2609,"change":2610,"percent_change":252,"volume":2611,"transactions":9,"vwap":2609},"2025-07-18",20.155,19.855,19.945,-0.155,1140000,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2561,"change":769,"percent_change":306,"volume":2617,"transactions":9,"vwap":2561},"2025-07-17",19.98,20.16,19.8,966200,{"date":2619,"open":2536,"high":2592,"low":2620,"close":2621,"change":846,"percent_change":846,"volume":2622,"transactions":9,"vwap":2621},"2025-07-16",19.77,20.059999,1690900,{"date":2624,"open":2625,"high":2553,"low":2609,"close":2621,"change":2626,"percent_change":421,"volume":2627,"transactions":9,"vwap":2621},"2025-07-15",20.21,-0.25,1461200,{"date":2629,"open":2583,"high":2630,"low":2631,"close":2583,"change":846,"percent_change":846,"volume":2632,"transactions":9,"vwap":2583},"2025-07-14",20.52,20.09,1625300,{"date":2634,"open":2501,"high":2501,"low":2635,"close":2583,"change":809,"percent_change":2636,"volume":2637,"transactions":9,"vwap":2583},"2025-07-11",20.245,-2.64,1270400,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":1780,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2643},"2025-07-10",21.29,21.325,20.81,20.86,-2.48,1213300,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":220,"percent_change":1874,"volume":2652,"transactions":9,"vwap":2651},"2025-07-09",21.66,21.74,21.12,21.39,1212800,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2658,"change":1637,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2658},"2025-07-08",22.059999,22.166,21.26,21.44,-2.55,1906200,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":2494,"percent_change":880,"volume":2667,"transactions":9,"vwap":2666},"2025-07-07",22.11,22.4,21.735,22,1588300,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":305,"percent_change":543,"volume":2674,"transactions":9,"vwap":2673},"2025-07-03",21.97,22.2,21.57,22.12,1008400,{"date":2676,"open":2677,"high":2677,"low":2678,"close":2666,"change":731,"percent_change":2679,"volume":2680,"transactions":9,"vwap":2666},"2025-07-02",22.22,21.362,-1.21,4037600,{"date":2682,"open":2448,"high":2683,"low":2677,"close":2684,"change":2685,"percent_change":2686,"volume":2687,"transactions":9,"vwap":2684},"2025-07-01",23.52,22.27,-1.32,-5.6,3323100,{"date":2689,"open":2413,"high":2690,"low":2691,"close":2692,"change":1792,"percent_change":2693,"volume":2694,"transactions":9,"vwap":2692},"2025-06-30",23.78,23.24,23.59,0.21,2571500,{"date":2696,"open":2697,"high":2692,"low":2698,"close":2699,"change":1015,"percent_change":1866,"volume":2700,"transactions":9,"vwap":2699},"2025-06-27",23.040001,22.87,23.54,6956800,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":801,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2706},"2025-06-26",22.68,23.145,22.54,23.08,2.08,1888000,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":1461,"percent_change":2715,"volume":2716,"transactions":9,"vwap":2714},"2025-06-25",22.97,23,22.475,22.61,-1.22,1729300,{"date":2718,"open":2697,"high":2719,"low":2720,"close":2721,"change":305,"percent_change":2722,"volume":2723,"transactions":9,"vwap":2721},"2025-06-24",23.27,22.7,22.89,0.53,2166400,{"date":2725,"open":2726,"high":2727,"low":2655,"close":2728,"change":1512,"percent_change":1975,"volume":2729,"transactions":9,"vwap":2728},"2025-06-23",22.5,23.0049992,22.77,2986100,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2684,"change":2415,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2684},"2025-06-20",22.37,22.47,21.88,-0.49,2740300,{"date":2738,"open":2640,"high":2739,"low":2740,"close":2741,"change":2742,"percent_change":2743,"volume":2744,"transactions":9,"vwap":2741},"2025-06-18",22.425,21.02,22.38,1.03,4.82,3883800,{"date":2746,"open":2571,"high":2747,"low":2490,"close":2552,"change":768,"percent_change":699,"volume":2748,"transactions":9,"vwap":2552},"2025-06-17",21.77,2425100,{"date":2750,"open":2751,"high":2752,"low":2753,"close":2754,"change":699,"percent_change":138,"volume":2755,"transactions":9,"vwap":2754},"2025-06-16",21.28,21.45,20.861,21.32,3514500,{"date":2757,"open":2586,"high":2475,"low":2758,"close":2759,"change":1584,"percent_change":2760,"volume":2761,"transactions":9,"vwap":2759},"2025-06-13",21.152,21.18,-1.94,5196300,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2767,"change":505,"percent_change":2685,"volume":2768,"transactions":9,"vwap":2767},"2025-06-12",21.99,22.135,21.42,21.6,6806600,{"date":2770,"open":2771,"high":2772,"low":2773,"close":2774,"change":1539,"percent_change":574,"volume":2775,"transactions":9,"vwap":2774},"2025-06-11",22.02,22.25,21.61,21.89,7090300,{"date":2777,"open":2778,"high":2779,"low":2630,"close":2780,"change":275,"percent_change":2781,"volume":2782,"transactions":9,"vwap":2780},"2025-06-10",23.67,23.866,22.24,-6.79,4006400,{"date":2784,"open":2785,"high":2786,"low":2787,"close":2788,"change":2626,"percent_change":1658,"volume":2789,"transactions":9,"vwap":2788},"2025-06-09",24.83,25.57,23.5,23.86,2483400,{"date":2791,"open":2792,"high":2367,"low":2793,"close":2794,"change":1984,"percent_change":984,"volume":2795,"transactions":9,"vwap":2794},"2025-06-06",23.71,23.4,24.11,1529500,{"date":2797,"open":2699,"high":2798,"low":2799,"close":2787,"change":2044,"percent_change":2800,"volume":2801,"transactions":9,"vwap":2787},"2025-06-05",23.57,23.22,-0.34,1735300,{"date":2803,"open":2804,"high":2805,"low":2806,"close":2807,"change":1246,"percent_change":2808,"volume":2809,"transactions":9,"vwap":2807},"2025-06-04",23.79,23.987,23.32,23.58,-0.3,2342500,{"date":2811,"open":2812,"high":2425,"low":2813,"close":2814,"change":1461,"percent_change":823,"volume":2815,"transactions":9,"vwap":2814},"2025-06-03",23.89,23.37,23.65,1833900,{"date":2817,"open":2386,"high":2818,"low":2819,"close":2407,"change":305,"percent_change":1512,"volume":2820,"transactions":9,"vwap":2407},"2025-06-02",24.42,23.101,2150200,{"date":2822,"open":2385,"high":2823,"low":2712,"close":2824,"change":1182,"percent_change":2825,"volume":2826,"transactions":9,"vwap":2824},"2025-05-30",23.955,23.81,1.75,2914300,{"date":2828,"open":2829,"high":2830,"low":2831,"close":2793,"change":306,"percent_change":1756,"volume":2832,"transactions":9,"vwap":2793},"2025-05-29",23.47,24.505,23.12,1927300,{"date":2834,"open":2835,"high":2836,"low":2712,"close":2837,"change":1160,"percent_change":252,"volume":2838,"transactions":9,"vwap":2837},"2025-05-28",23.39,23.653,23.2,1126200,{"date":2840,"open":2841,"high":2399,"low":2449,"close":2842,"change":930,"percent_change":2052,"volume":2843,"transactions":9,"vwap":2842},"2025-05-27",23.87,23.38,1330000,{"date":2845,"open":2846,"high":2847,"low":2848,"close":2849,"change":1520,"percent_change":2360,"volume":2850,"transactions":9,"vwap":2849},"2025-05-23",22.91,23.3,22.76,23.23,1101700,{"date":2852,"open":2692,"high":2392,"low":2853,"close":2449,"change":822,"percent_change":2854,"volume":2855,"transactions":9,"vwap":2449},"2025-05-22",22.71,-3.45,1792300,{"date":2857,"open":2858,"high":2859,"low":2860,"close":2861,"change":2044,"percent_change":2800,"volume":2862,"transactions":9,"vwap":2861},"2025-05-21",23.72,24.1,23.42,23.74,1590800,{"date":2864,"open":2399,"high":2865,"low":2434,"close":2866,"change":505,"percent_change":1693,"volume":2867,"transactions":9,"vwap":2866},"2025-05-20",24.014999,23.82,1461700,{"date":2869,"open":2411,"high":2870,"low":2386,"close":2794,"change":1931,"percent_change":2871,"volume":2872,"transactions":9,"vwap":2794},"2025-05-19",24.355,-1.31,1591500,{"date":2874,"open":2875,"high":2876,"low":2877,"close":2878,"change":1182,"percent_change":2879,"volume":2880,"transactions":9,"vwap":2878},"2025-05-16",24.02,24.8,23.91,24.43,1.71,1808700,{"date":2882,"open":2883,"high":2884,"low":2885,"close":2875,"change":2722,"percent_change":2886,"volume":2887,"transactions":9,"vwap":2875},"2025-05-15",23.46,24.030001,22.965,2.26,1525100,{"date":2889,"open":2793,"high":2877,"low":2837,"close":2890,"change":123,"percent_change":793,"volume":2891,"transactions":9,"vwap":2890},"2025-05-14",23.49,4172400,{"date":2893,"open":2726,"high":2380,"low":2894,"close":2691,"change":1374,"percent_change":2895,"volume":2896,"transactions":9,"vwap":2691},"2025-05-13",22.21,3.98,3414300,{"date":2898,"open":2883,"high":2899,"low":2900,"close":2901,"change":1692,"percent_change":2902,"volume":2903,"transactions":9,"vwap":2901},"2025-05-12",23.77,22.07,22.35,-2.06,3060500,{"date":2905,"open":2906,"high":2907,"low":2908,"close":2909,"change":2103,"percent_change":1844,"volume":2910,"transactions":9,"vwap":2909},"2025-05-09",22.34,22.955,22.16,22.82,2128800,{"date":2912,"open":2913,"high":2914,"low":2915,"close":2916,"change":2917,"percent_change":461,"volume":2918,"transactions":9,"vwap":2916},"2025-05-08",23.35,23.45,21.625,22.52,-0.52,4509000,{"date":2920,"open":2908,"high":2706,"low":2921,"close":2697,"change":1365,"percent_change":2922,"volume":2923,"transactions":9,"vwap":2697},"2025-05-07",22.01,5.54,3934500,{"date":2925,"open":2926,"high":2927,"low":2928,"close":2929,"change":2930,"percent_change":1477,"volume":2931,"transactions":9,"vwap":2929},"2025-05-06",20.6,22.0049992,20.34,21.83,0.68,8770200,{"date":2933,"open":2934,"high":2734,"low":2551,"close":2935,"change":1014,"percent_change":83,"volume":2936,"transactions":9,"vwap":2935},"2025-05-05",21.38,21.15,4030900,{"date":2938,"open":2939,"high":2940,"low":2941,"close":2942,"change":2943,"percent_change":2944,"volume":2945,"transactions":9,"vwap":2942},"2025-05-02",20.36,20.95,19.4,20.87,2.97,16.59,4015300,{"date":2947,"open":2948,"high":2949,"low":2950,"close":2951,"change":1678,"percent_change":2952,"volume":2953,"transactions":9,"vwap":2951},"2025-05-01",17.89,18.36,17.46,17.9,2.11,2342100,{"date":2955,"open":2956,"high":2957,"low":2958,"close":2959,"change":846,"percent_change":846,"volume":2960,"transactions":9,"vwap":2959},"2025-04-30",17.28,17.66,17.12,17.53,934500,{"date":2962,"open":2956,"high":2963,"low":2964,"close":2959,"change":2294,"percent_change":2965,"volume":2966,"transactions":9,"vwap":2959},"2025-04-29",17.54,16.34,1.27,861700,{"date":2968,"open":2969,"high":2970,"low":2971,"close":2972,"change":2451,"percent_change":1399,"volume":2973,"transactions":9,"vwap":2972},"2025-04-28",17.059999,17.42,16.93,17.31,745500,{"date":2975,"open":2976,"high":2977,"low":2978,"close":2979,"change":1678,"percent_change":1757,"volume":2980,"transactions":9,"vwap":2979},"2025-04-25",16.41,17.030001,16.25,16.92,844000,{"date":2982,"open":2983,"high":2984,"low":2983,"close":2985,"change":1014,"percent_change":2986,"volume":2987,"transactions":9,"vwap":2985},"2025-04-24",16.37,16.78,16.55,1.72,1213500,{"date":2989,"open":2990,"high":2991,"low":2992,"close":2993,"change":285,"percent_change":2177,"volume":2994,"transactions":9,"vwap":2993},"2025-04-23",16.6,16.91,16.18,16.27,1404700,{"date":181,"open":2996,"high":2997,"low":177,"close":2998,"change":2693,"percent_change":1600,"volume":2999,"transactions":9,"vwap":2998},15.88,16.24,16.09,1161000]